587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184400,5455119315,4365,4365,4365,4365,6358
|
|
20240527,184300,5455119315,4365,4365,4365,4365,0
|
|
20240527,184200,5455119315,4365,4365,4365,4365,0
|
|
20240527,184100,5455119315,4365,4365,4365,4365,0
|
|
20240527,184000,5455119315,4365,4365,4365,4365,0
|
|
20240527,183900,5455119315,4365,4365,4365,4365,0
|
|
20240527,183800,5455119315,4365,4365,4365,4365,0
|
|
20240527,183700,5455119315,4365,4365,4365,4365,0
|
|
20240527,183600,5455119315,4365,4365,4365,4365,0
|
|
20240527,183500,5455119315,4365,4365,4365,4365,0
|
|
20240527,183400,5455119315,4365,4365,4365,4365,0
|
|
20240527,183300,5455119315,4365,4365,4365,4365,0
|
|
20240527,183200,5455119315,4365,4365,4365,4365,0
|
|
20240527,183100,5455119315,4365,4365,4365,4365,0
|
|
20240527,183000,5455119315,4365,4365,4365,4365,0
|
|
20240527,182900,5455119315,4365,4365,4365,4365,0
|
|
20240527,182800,5455119315,4365,4365,4365,4365,0
|
|
20240527,182700,5455119315,4365,4365,4365,4365,0
|
|
20240527,182600,5455119315,4365,4365,4365,4365,0
|
|
20240527,182500,5455119315,4365,4365,4365,4365,0
|
|
20240527,182400,5455119315,4365,4365,4365,4365,0
|
|
20240527,182300,5455119315,4365,4365,4365,4365,0
|
|
20240527,182200,5455119315,4365,4365,4365,4365,0
|
|
20240527,182100,5455119315,4365,4365,4365,4365,0
|
|
20240527,182000,5455119315,4365,4365,4365,4365,0
|
|
20240527,181900,5455119315,4365,4365,4365,4365,0
|
|
20240527,181800,5455119315,4365,4365,4365,4365,0
|
|
20240527,181700,5455119315,4365,4365,4365,4365,0
|
|
20240527,181600,5455119315,4365,4365,4365,4365,0
|
|
20240527,181500,5455119315,4365,4365,4365,4365,0
|
|
20240527,181400,5455119315,4365,4365,4365,4365,6358
|
|
20240527,181300,5455119315,4365,4365,4365,4365,0
|
|
20240527,181200,5455119315,4365,4365,4365,4365,0
|
|
20240527,181100,5455119315,4365,4365,4365,4365,0
|
|
20240527,181000,5455119315,4365,4365,4365,4365,0
|
|
20240527,180900,5455119315,4365,4365,4365,4365,0
|
|
20240527,180800,5455119315,4365,4365,4365,4365,0
|
|
20240527,180700,5455119315,4365,4365,4365,4365,0
|
|
20240527,180600,5455119315,4365,4365,4365,4365,0
|
|
20240527,180500,5455119315,4365,4365,4365,4365,0
|
|
20240527,180400,5455119315,4365,4365,4365,4365,0
|
|
20240527,180300,5455119315,4365,4365,4365,4365,0
|
|
20240527,180200,5455119315,4365,4365,4365,4365,0
|
|
20240527,180100,5455119315,4365,4365,4365,4365,0
|
|
20240527,180000,5455119315,4365,4365,4365,4365,0
|
|
20240527,175900,5455119315,4365,4365,4365,4365,0
|
|
20240527,175800,5455119315,4365,4365,4365,4365,0
|
|
20240527,175700,5455119315,4365,4365,4365,4365,0
|
|
20240527,175600,5455119315,4365,4365,4365,4365,0
|
|
20240527,175500,5455119315,4365,4365,4365,4365,0
|
|
20240527,175400,5455119315,4365,4365,4365,4365,0
|
|
20240527,175300,5455119315,4365,4365,4365,4365,0
|
|
20240527,175200,5455119315,4365,4365,4365,4365,0
|
|
20240527,175100,5455119315,4365,4365,4365,4365,0
|
|
20240527,175000,5455119315,4365,4365,4365,4365,0
|
|
20240527,174900,5455119315,4365,4365,4365,4365,0
|
|
20240527,174800,5455119315,4365,4365,4365,4365,0
|
|
20240527,174700,5455119315,4365,4365,4365,4365,0
|
|
20240527,174600,5455119315,4365,4365,4365,4365,0
|
|
20240527,174500,5455119315,4365,4365,4365,4365,0
|
|
20240527,174400,5455119315,4365,4365,4365,4365,6358
|
|
20240527,174300,5455119315,4365,4365,4365,4365,0
|
|
20240527,174200,5455119315,4365,4365,4365,4365,0
|
|
20240527,174100,5455119315,4365,4365,4365,4365,0
|
|
20240527,174000,5455119315,4365,4365,4365,4365,0
|
|
20240527,173900,5455119315,4365,4365,4365,4365,0
|
|
20240527,173800,5455119315,4365,4365,4365,4365,0
|
|
20240527,173700,5455119315,4365,4365,4365,4365,0
|
|
20240527,173600,5455119315,4365,4365,4365,4365,0
|
|
20240527,173500,5455119315,4365,4365,4365,4365,0
|
|
20240527,173400,5455119315,4365,4365,4365,4365,0
|
|
20240527,173300,5455119315,4365,4365,4365,4365,0
|
|
20240527,173200,5455119315,4365,4365,4365,4365,0
|
|
20240527,173100,5455119315,4365,4365,4365,4365,0
|
|
20240527,173000,5455119315,4365,4365,4365,4365,0
|
|
20240527,172900,5455119315,4365,4365,4365,4365,0
|
|
20240527,172800,5455119315,4365,4365,4365,4365,0
|
|
20240527,172700,5455119315,4365,4365,4365,4365,0
|
|
20240527,172600,5455119315,4365,4365,4365,4365,0
|
|
20240527,172500,5455119315,4365,4365,4365,4365,0
|
|
20240527,172400,5455119315,4365,4365,4365,4365,0
|
|
20240527,172300,5455119315,4365,4365,4365,4365,0
|
|
20240527,172200,5455119315,4365,4365,4365,4365,0
|
|
20240527,172100,5455119315,4365,4365,4365,4365,0
|
|
20240527,172000,5455119315,4365,4365,4365,4365,0
|
|
20240527,171900,5455119315,4365,4365,4365,4365,0
|
|
20240527,171800,5455119315,4365,4365,4365,4365,0
|
|
20240527,171700,5455119315,4365,4365,4365,4365,0
|
|
20240527,171600,5455119315,4365,4365,4365,4365,0
|
|
20240527,171500,5455119315,4365,4365,4365,4365,0
|
|
20240527,171400,5455119315,4365,4365,4365,4365,6358
|
|
20240527,171300,5455119315,4365,4365,4365,4365,0
|
|
20240527,171200,5455119315,4365,4365,4365,4365,0
|
|
20240527,171100,5455119315,4365,4365,4365,4365,0
|
|
20240527,171000,5455119315,4365,4365,4365,4365,0
|
|
20240527,170900,5455119315,4365,4365,4365,4365,0
|
|
20240527,170800,5455119315,4365,4365,4365,4365,0
|
|
20240527,170700,5455119315,4365,4365,4365,4365,0
|
|
20240527,170600,5455119315,4365,4365,4365,4365,0
|
|
20240527,170500,5455119315,4365,4365,4365,4365,0
|
|
20240527,170400,5455119315,4365,4365,4365,4365,0
|
|
20240527,170300,5455119315,4365,4365,4365,4365,0
|
|
20240527,170200,5455119315,4365,4365,4365,4365,0
|
|
20240527,170100,5455119315,4365,4365,4365,4365,0
|
|
20240527,170000,5455119315,4365,4365,4365,4365,0
|
|
20240527,165900,5455119315,4365,4365,4365,4365,0
|
|
20240527,165800,5455119315,4365,4365,4365,4365,0
|
|
20240527,165700,5455119315,4365,4365,4365,4365,0
|
|
20240527,165600,5455119315,4365,4365,4365,4365,0
|
|
20240527,165500,5455119315,4365,4365,4365,4365,0
|
|
20240527,165400,5455119315,4365,4365,4365,4365,0
|
|
20240527,165300,5455119315,4365,4365,4365,4365,0
|
|
20240527,165200,5455119315,4365,4365,4365,4365,0
|
|
20240527,165100,5455119315,4365,4365,4365,4365,0
|
|
20240527,165000,5455119315,4365,4365,4365,4365,0
|
|
20240527,164900,5455119315,4365,4365,4365,4365,0
|
|
20240527,164800,5455119315,4365,4365,4365,4365,0
|
|
20240527,164700,5455119315,4365,4365,4365,4365,0
|
|
20240527,164600,5455119315,4365,4365,4365,4365,0
|
|
20240527,164500,5455119315,4365,4365,4365,4365,0
|
|
20240527,164400,5455119315,4365,4365,4365,4365,6358
|
|
20240527,164300,5455119315,4365,4365,4365,4365,0
|
|
20240527,164200,5455119315,4365,4365,4365,4365,0
|
|
20240527,164100,5455119315,4365,4365,4365,4365,0
|
|
20240527,164000,5455119315,4365,4365,4365,4365,0
|
|
20240527,163900,5455119315,4365,4365,4365,4365,0
|
|
20240527,163800,5455119315,4365,4365,4365,4365,0
|
|
20240527,163700,5455119315,4365,4365,4365,4365,0
|
|
20240527,163600,5455119315,4365,4365,4365,4365,0
|
|
20240527,163500,5455119315,4365,4365,4365,4365,0
|
|
20240527,163400,5455119315,4365,4365,4365,4365,0
|
|
20240527,163300,5455119315,4365,4365,4365,4365,0
|
|
20240527,163200,5455119315,4365,4365,4365,4365,0
|
|
20240527,163100,5455119315,4365,4365,4365,4365,0
|
|
20240527,163000,5455119315,4365,4365,4365,4365,0
|
|
20240527,162900,5455119315,4365,4365,4365,4365,0
|
|
20240527,162800,5455119315,4365,4365,4365,4365,0
|
|
20240527,162700,5455119315,4365,4365,4365,4365,0
|
|
20240527,162600,5455119315,4365,4365,4365,4365,0
|
|
20240527,162500,5455119315,4365,4365,4365,4365,0
|
|
20240527,162400,5455119315,4365,4365,4365,4365,0
|
|
20240527,162300,5455119315,4365,4365,4365,4365,0
|
|
20240527,162200,5455119315,4365,4365,4365,4365,0
|
|
20240527,162100,5455119315,4365,4365,4365,4365,0
|
|
20240527,162000,5455119315,4365,4365,4365,4365,0
|
|
20240527,161900,5455119315,4365,4365,4365,4365,0
|
|
20240527,161800,5455119315,4365,4365,4365,4365,0
|
|
20240527,161700,5455119315,4365,4365,4365,4365,0
|
|
20240527,161600,5455119315,4365,4365,4365,4365,0
|
|
20240527,161500,5455119315,4365,4365,4365,4365,0
|
|
20240527,161400,5455119315,4365,4365,4365,4365,6358
|
|
20240527,161300,5455119315,4365,4365,4365,4365,0
|
|
20240527,161200,5455119315,4365,4365,4365,4365,0
|
|
20240527,161100,5455119315,4365,4365,4365,4365,0
|
|
20240527,161000,5455119315,4365,4365,4365,4365,0
|
|
20240527,160900,5455119315,4365,4365,4365,4365,0
|
|
20240527,160800,5455119315,4365,4365,4365,4365,0
|
|
20240527,160700,5455119315,4365,4365,4365,4365,0
|
|
20240527,160600,5455119315,4365,4365,4365,4365,0
|
|
20240527,160500,5455119315,4365,4365,4365,4365,0
|
|
20240527,160400,5455119315,4365,4365,4365,4365,0
|
|
20240527,160300,5455119315,4365,4365,4365,4365,0
|
|
20240527,160200,5455119315,4365,4365,4365,4365,0
|
|
20240527,160100,5455119315,4365,4365,4365,4365,0
|
|
20240527,160000,5455119315,4365,4365,4365,4365,0
|
|
20240527,155900,5455119315,4365,4365,4365,4365,0
|
|
20240527,155800,5455119315,4365,4365,4365,4365,0
|
|
20240527,155700,5455119315,4365,4365,4365,4365,0
|
|
20240527,155600,5455119315,4365,4365,4365,4365,0
|
|
20240527,155500,5455119315,4365,4365,4365,4365,0
|
|
20240527,155400,5455119315,4365,4365,4365,4365,0
|
|
20240527,155300,5455119315,4365,4365,4365,4365,0
|
|
20240527,155200,5455119315,4365,4365,4365,4365,0
|
|
20240527,155100,5455119315,4365,4365,4365,4365,0
|
|
20240527,155000,5455119315,4365,4365,4365,4365,0
|
|
20240527,154900,5455119315,4365,4365,4365,4365,0
|
|
20240527,154800,5455119315,4365,4365,4365,4365,0
|
|
20240527,154700,5455119315,4365,4365,4365,4365,0
|
|
20240527,154600,5455119315,4365,4365,4365,4365,0
|
|
20240527,154500,5455119315,4365,4365,4365,4365,0
|
|
20240527,154400,5455119315,4365,4365,4365,4365,6358
|
|
20240527,154300,5455119315,4365,4365,4365,4365,0
|
|
20240527,154200,5455119315,4365,4365,4365,4365,0
|
|
20240527,154100,5455119315,4365,4365,4365,4365,0
|
|
20240527,154000,5455119315,4365,4365,4365,4365,0
|
|
20240527,153900,5455119315,4365,4365,4365,4365,0
|
|
20240527,153800,5455119315,4365,4365,4365,4365,0
|
|
20240527,153700,5455119315,4365,4365,4365,4365,0
|
|
20240527,153600,5455119315,4365,4365,4365,4365,0
|
|
20240527,153500,5455119315,4365,4365,4365,4365,0
|
|
20240527,153400,5455119315,4365,4365,4365,4365,0
|
|
20240527,153300,5455119315,4365,4365,4365,4365,0
|
|
20240527,153200,5455119315,4365,4365,4365,4365,0
|
|
20240527,153100,5455119315,4365,4365,4365,4365,0
|
|
20240527,153000,5455119315,4365,4365,4365,4365,6358
|
|
20240527,152900,5427366645,4365,4365,4365,4365,0
|
|
20240527,152800,5427366645,4365,4365,4365,4365,0
|
|
20240527,152700,5427366645,4365,4365,4365,4365,0
|
|
20240527,152600,5427366645,4365,4365,4365,4365,0
|
|
20240527,152500,5427366645,4365,4365,4365,4365,0
|
|
20240527,152400,5427366645,4365,4365,4365,4365,0
|
|
20240527,152300,5427366645,4365,4365,4365,4365,0
|
|
20240527,152200,5427366645,4365,4365,4365,4365,0
|
|
20240527,152100,5427366645,4365,4365,4365,4365,0
|
|
20240527,152000,5427366645,4365,4365,4365,4365,0
|
|
20240527,151900,5427366645,4365,4380,4380,4365,10571
|
|
20240527,151800,5381176245,4380,4380,4380,4375,793
|
|
20240527,151700,5377702920,4380,4380,4385,4380,525
|
|
20240527,151600,5375402690,4380,4380,4380,4380,115
|
|
20240527,151500,5374898990,4385,4380,4385,4380,263
|
|
20240527,151400,5373747025,4380,4380,4380,4375,2098
|
|
20240527,151300,5364563590,4385,4380,4385,4380,1723
|
|
20240527,151200,5357008290,4385,4380,4385,4380,1423
|
|
20240527,151100,5350772500,4380,4380,4380,4380,3515
|
|
20240527,151000,5335376800,4380,4375,4380,4375,659
|
|
20240527,150900,5332493425,4375,4375,4380,4375,679
|
|
20240527,150800,5329522630,4375,4375,4380,4375,3779
|
|
20240527,150700,5312988955,4375,4380,4380,4375,832
|
|
20240527,150600,5309346455,4375,4380,4385,4375,1199
|
|
20240527,150500,5304095405,4380,4380,4385,4375,2141
|
|
20240527,150400,5294723665,4380,4385,4385,4380,2485
|
|
20240527,150300,5283834535,4390,4390,4390,4390,61
|
|
20240527,150200,5283566745,4390,4385,4390,4385,10
|
|
20240527,150100,5283522850,4385,4385,4385,4385,1
|
|
20240527,150000,5283518465,4385,4390,4390,4385,396
|
|
20240527,145900,5281780060,4390,4385,4390,4380,463
|
|
20240527,145800,5279749100,4380,4385,4385,4380,2470
|
|
20240527,145700,5268925730,4385,4385,4385,4385,344
|
|
20240527,145600,5267417290,4385,4380,4385,4380,196
|
|
20240527,145500,5266558050,4380,4375,4385,4375,497
|
|
20240527,145400,5264381300,4375,4380,4385,4375,19240
|
|
20240527,145300,5180110215,4385,4385,4385,4385,2624
|
|
20240527,145200,5168603975,4385,4385,4385,4385,24
|
|
20240527,145100,5168498735,4385,4385,4385,4385,1515
|
|
20240527,145000,5161855460,4385,4385,4385,4385,1017
|
|
20240527,144900,5157395915,4385,4385,4385,4385,2468
|
|
20240527,144800,5146573735,4385,4390,4390,4385,1973
|
|
20240527,144700,5137920990,4390,4390,4390,4390,117
|
|
20240527,144600,5137407360,4390,4390,4390,4390,1058
|
|
20240527,144500,5132762740,4390,4390,4390,4390,156
|
|
20240527,144400,5132077900,4390,4390,4390,4390,248
|
|
20240527,144300,5130989180,4390,4385,4390,4385,967
|
|
20240527,144200,5126744140,4390,4390,4390,4385,256
|
|
20240527,144100,5125621075,4385,4395,4395,4385,438
|
|
20240527,144000,5123698310,4390,4395,4395,4390,462
|
|
20240527,143900,5121669775,4395,4395,4395,4395,280
|
|
20240527,143800,5120439175,4405,4395,4405,4395,201
|
|
20240527,143700,5119555770,4405,4390,4405,4390,511
|
|
20240527,143600,5117312465,4390,4395,4405,4390,579
|
|
20240527,143500,5114765010,4405,4400,4405,4400,2339
|
|
20240527,143400,5104462680,4400,4390,4400,4390,620
|
|
20240527,143300,5101736050,4395,4395,4395,4395,570
|
|
20240527,143200,5099230900,4395,4390,4395,4380,4338
|
|
20240527,143100,5080218635,4385,4385,4395,4385,1701
|
|
20240527,143000,5072745730,4385,4390,4390,4385,1108
|
|
20240527,142900,5067885200,4390,4395,4400,4390,1432
|
|
20240527,142800,5061587075,4400,4400,4400,4400,32
|
|
20240527,142700,5061446275,4395,4395,4400,4395,301
|
|
20240527,142600,5060123375,4400,4400,4400,4400,681
|
|
20240527,142500,5057126975,4400,4395,4400,4390,1027
|
|
20240527,142400,5052615635,4395,4395,4395,4395,432
|
|
20240527,142300,5050716995,4395,4400,4400,4395,1869
|
|
20240527,142200,5042498675,4390,4400,4400,4390,125
|
|
20240527,142100,5041948795,4400,4395,4400,4395,1776
|
|
20240527,142000,5034134915,4395,4390,4400,4390,1220
|
|
20240527,141900,5028775360,4385,4390,4390,4385,964
|
|
20240527,141800,5024548180,4385,4385,4385,4385,1232
|
|
20240527,141700,5019145860,4385,4380,4385,4380,3019
|
|
20240527,141600,5005920155,4380,4380,4385,4380,16339
|
|
20240527,141500,4934355330,4380,4385,4385,4380,12410
|
|
20240527,141400,4879974505,4385,4385,4390,4385,1723
|
|
20240527,141300,4872414095,4390,4390,4400,4385,2923
|
|
20240527,141200,4859592595,4390,4400,4400,4390,3063
|
|
20240527,141100,4846145150,4395,4400,4400,4395,33
|
|
20240527,141000,4846000100,4400,4390,4400,4390,517
|
|
20240527,140900,4843726385,4400,4390,4400,4390,83
|
|
20240527,140800,4843361985,4385,4390,4390,4385,1790
|
|
20240527,140700,4835507885,4385,4395,4405,4385,6783
|
|
20240527,140600,4805744450,4390,4390,4390,4390,4458
|
|
20240527,140500,4786173830,4395,4395,4395,4390,432
|
|
20240527,140400,4784276725,4405,4385,4405,4385,2864
|
|
20240527,140300,4771711320,4400,4395,4400,4390,765
|
|
20240527,140200,4768350970,4385,4390,4390,4385,2829
|
|
20240527,140100,4755942780,4390,4410,4410,4390,3027
|
|
20240527,140000,4742628120,4410,4395,4410,4390,2641
|
|
20240527,135900,4731009485,4395,4370,4395,4365,3334
|
|
20240527,135800,4716394495,4370,4375,4380,4365,6138
|
|
20240527,135700,4689578330,4375,4370,4380,4370,72
|
|
20240527,135600,4689263110,4385,4390,4390,4365,11652
|
|
20240527,135500,4638295605,4390,4370,4395,4370,6582
|
|
20240527,135400,4609489415,4370,4370,4400,4355,11650
|
|
20240527,135300,4558604590,4370,4395,4395,4370,13147
|
|
20240527,135200,4501026390,4385,4400,4400,4380,20224
|
|
20240527,135100,4412289610,4400,4405,4425,4390,7962
|
|
20240527,135000,4377251970,4405,4415,4445,4400,10044
|
|
20240527,134900,4332949145,4415,4410,4435,4390,16843
|
|
20240527,134800,4258740665,4415,4410,4425,4385,19204
|
|
20240527,134700,4174250195,4410,4440,4460,4360,70233
|
|
20240527,134600,3865234890,4440,4560,4570,4420,56048
|
|
20240527,134500,3613182045,4560,4545,4615,4495,114670
|
|
20240527,134400,3087259180,4550,4760,4780,4495,211004
|
|
20240527,134300,2116019255,4760,4360,4770,4345,210124
|
|
20240527,134200,1143960970,4350,4495,4560,4335,44110
|
|
20240527,134100,946764055,4495,4330,4515,4330,59972
|
|
20240527,134000,680879345,4330,4330,4330,4330,25
|
|
20240527,133900,680771095,4330,4315,4330,4315,2
|
|
20240527,133800,680762450,4315,4315,4315,4315,255
|
|
20240527,133700,679662125,4315,4330,4330,4315,8053
|
|
20240527,133600,644885375,4325,4330,4330,4325,1592
|
|
20240527,133500,637993625,4325,4330,4330,4325,647
|
|
20240527,133400,635192200,4330,4330,4330,4330,1
|
|
20240527,133300,635187870,4330,4330,4330,4330,0
|
|
20240527,133200,635187870,4330,4330,4330,4330,0
|
|
20240527,133100,635187870,4330,4340,4340,4330,83
|
|
20240527,133000,634828370,4330,4335,4335,4330,336
|
|
20240527,132900,633373455,4330,4330,4330,4330,80
|
|
20240527,132800,633027055,4330,4330,4330,4330,576
|
|
20240527,132700,630532975,4330,4330,4330,4330,0
|
|
20240527,132600,630532975,4330,4325,4330,4325,1577
|
|
20240527,132500,623707430,4325,4325,4325,4325,767
|
|
20240527,132400,620390155,4325,4325,4325,4325,60
|
|
20240527,132300,620130655,4325,4330,4330,4325,134
|
|
20240527,132200,619551080,4330,4330,4330,4330,0
|
|
20240527,132100,619551080,4330,4330,4330,4330,5
|
|
20240527,132000,619529430,4330,4330,4330,4330,10
|
|
20240527,131900,619486130,4330,4330,4330,4330,2
|
|
20240527,131800,619477470,4330,4320,4330,4320,300
|
|
20240527,131700,618181460,4320,4325,4325,4320,471
|
|
20240527,131600,616144740,4325,4325,4325,4325,294
|
|
20240527,131500,614873190,4335,4325,4335,4315,472
|
|
20240527,131400,612834725,4330,4330,4330,4330,0
|
|
20240527,131300,612834725,4330,4330,4330,4330,0
|
|
20240527,131200,612834725,4330,4330,4330,4330,44
|
|
20240527,131100,612644205,4325,4325,4325,4325,2
|
|
20240527,131000,612635555,4315,4320,4320,4315,2512
|
|
20240527,130900,601795130,4320,4320,4320,4320,358
|
|
20240527,130800,600248570,4315,4315,4315,4315,0
|
|
20240527,130700,600248570,4315,4315,4315,4315,0
|
|
20240527,130600,600248570,4315,4315,4315,4315,0
|
|
20240527,130500,600248570,4315,4325,4325,4315,5213
|
|
20240527,130400,577731365,4325,4325,4325,4325,0
|
|
20240527,130300,577731365,4325,4325,4325,4325,2
|
|
20240527,130200,577722715,4325,4325,4325,4325,1
|
|
20240527,130100,577718390,4325,4325,4325,4325,145
|
|
20240527,130000,577091265,4330,4330,4330,4330,5
|
|
20240527,125900,577069615,4330,4330,4330,4330,0
|
|
20240527,125800,577069615,4330,4330,4330,4330,1
|
|
20240527,125700,577065285,4330,4330,4330,4330,2
|
|
20240527,125600,577056625,4320,4320,4320,4320,0
|
|
20240527,125500,577056625,4320,4320,4320,4320,0
|
|
20240527,125400,577056625,4320,4325,4325,4320,1528
|
|
20240527,125300,570448665,4325,4325,4325,4325,2969
|
|
20240527,125200,557607740,4325,4325,4325,4325,0
|
|
20240527,125100,557607740,4325,4330,4330,4325,637
|
|
20240527,125000,554851230,4330,4330,4330,4330,247
|
|
20240527,124900,553781720,4330,4330,4330,4330,214
|
|
20240527,124800,552855100,4335,4335,4335,4335,9
|
|
20240527,124700,552816085,4335,4335,4335,4335,23
|
|
20240527,124600,552716380,4340,4340,4340,4340,17
|
|
20240527,124500,552642600,4340,4340,4340,4340,3
|
|
20240527,124400,552629580,4340,4340,4340,4340,5
|
|
20240527,124300,552607880,4340,4340,4340,4340,0
|
|
20240527,124200,552607880,4340,4340,4340,4340,1
|
|
20240527,124100,552603540,4325,4325,4325,4325,0
|
|
20240527,124000,552603540,4325,4325,4325,4325,0
|
|
20240527,123900,552603540,4325,4330,4330,4325,1176
|
|
20240527,123800,547512340,4330,4335,4335,4330,588
|
|
20240527,123700,544963800,4355,4355,4355,4355,0
|
|
20240527,123600,544963800,4355,4350,4355,4330,787
|
|
20240527,123500,541543245,4350,4350,4350,4350,269
|
|
20240527,123400,540373095,4350,4350,4350,4330,396
|
|
20240527,123300,538652115,4350,4350,4350,4350,1
|
|
20240527,123200,538647765,4325,4325,4325,4325,0
|
|
20240527,123100,538647765,4325,4345,4350,4325,385
|
|
20240527,123000,536978540,4320,4340,4345,4320,1765
|
|
20240527,122900,529318740,4320,4320,4320,4320,0
|
|
20240527,122800,529318740,4320,4320,4320,4320,0
|
|
20240527,122700,529318740,4320,4320,4320,4320,1176
|
|
20240527,122600,524238420,4320,4340,4340,4320,594
|
|
20240527,122500,521672300,4320,4320,4320,4320,0
|
|
20240527,122400,521672300,4320,4320,4320,4320,10
|
|
20240527,122300,521629100,4320,4320,4320,4320,212
|
|
20240527,122200,520713260,4320,4320,4320,4320,5
|
|
20240527,122100,520691660,4320,4335,4335,4320,1000
|
|
20240527,122000,516365505,4330,4330,4330,4330,150
|
|
20240527,121900,515716005,4330,4330,4330,4330,0
|
|
20240527,121800,515716005,4330,4325,4330,4325,194
|
|
20240527,121700,514876490,4330,4330,4330,4330,0
|
|
20240527,121600,514876490,4330,4330,4330,4330,21
|
|
20240527,121500,514785560,4330,4345,4345,4330,547
|
|
20240527,121400,512416260,4345,4345,4345,4345,3
|
|
20240527,121300,512403225,4345,4345,4345,4345,0
|
|
20240527,121200,512403225,4345,4345,4345,4345,3
|
|
20240527,121100,512390190,4330,4335,4335,4330,1417
|
|
20240527,121000,506254570,4330,4325,4330,4325,126
|
|
20240527,120900,505708995,4320,4325,4325,4315,1395
|
|
20240527,120800,499688605,4325,4330,4330,4325,17
|
|
20240527,120700,499615070,4330,4330,4330,4330,3
|
|
20240527,120600,499602080,4330,4330,4330,4330,0
|
|
20240527,120500,499602080,4330,4330,4330,4330,0
|
|
20240527,120400,499602080,4330,4330,4330,4330,23
|
|
20240527,120300,499502490,4330,4335,4335,4330,18
|
|
20240527,120200,499424500,4330,4335,4335,4330,136
|
|
20240527,120100,498835190,4335,4335,4335,4335,100
|
|
20240527,120000,498401690,4345,4325,4345,4315,439
|
|
20240527,115900,496505850,4325,4325,4325,4315,5646
|
|
20240527,115800,472116130,4325,4325,4325,4325,278
|
|
20240527,115700,470913780,4325,4330,4330,4325,167
|
|
20240527,115600,470191495,4325,4325,4325,4325,0
|
|
20240527,115500,470191495,4325,4335,4335,4325,3566
|
|
20240527,115400,454752065,4335,4335,4335,4330,2331
|
|
20240527,115300,444648285,4340,4340,4340,4335,196
|
|
20240527,115200,443798115,4335,4335,4335,4335,0
|
|
20240527,115100,443798115,4335,4340,4340,4335,87
|
|
20240527,115000,443420600,4340,4340,4340,4335,514
|
|
20240527,114900,441190840,4340,4340,4340,4340,10
|
|
20240527,114800,441147440,4340,4340,4340,4340,1
|
|
20240527,114700,441143100,4345,4345,4345,4345,0
|
|
20240527,114600,441143100,4345,4340,4345,4340,11
|
|
20240527,114500,441095355,4340,4340,4340,4340,10
|
|
20240527,114400,441051955,4340,4335,4340,4335,13
|
|
20240527,114300,440995545,4330,4330,4330,4330,4128
|
|
20240527,114200,423121305,4325,4325,4325,4325,0
|
|
20240527,114100,423121305,4325,4325,4325,4325,0
|
|
20240527,114000,423121305,4325,4330,4330,4325,640
|
|
20240527,113900,420350850,4330,4330,4330,4330,3
|
|
20240527,113800,420337860,4330,4330,4330,4330,101
|
|
20240527,113700,419900530,4330,4330,4330,4330,0
|
|
20240527,113600,419900530,4330,4330,4330,4330,10
|
|
20240527,113500,419857230,4330,4330,4330,4330,11
|
|
20240527,113400,419809600,4330,4325,4330,4325,30
|
|
20240527,113300,419679800,4325,4325,4325,4320,1407
|
|
20240527,113200,413595655,4325,4330,4330,4325,8
|
|
20240527,113100,413561020,4325,4335,4335,4325,12812
|
|
20240527,113000,358075315,4335,4335,4335,4335,0
|
|
20240527,112900,358075315,4335,4335,4335,4335,0
|
|
20240527,112800,358075315,4335,4345,4345,4335,104
|
|
20240527,112700,357624435,4345,4345,4345,4345,3
|
|
20240527,112600,357611400,4335,4335,4335,4335,0
|
|
20240527,112500,357611400,4335,4335,4335,4335,0
|
|
20240527,112400,357611400,4335,4335,4335,4335,4141
|
|
20240527,112300,339660165,4335,4335,4340,4335,862
|
|
20240527,112200,335922795,4340,4340,4340,4340,705
|
|
20240527,112100,332863095,4340,4340,4340,4340,0
|
|
20240527,112000,332863095,4340,4340,4340,4340,0
|
|
20240527,111900,332863095,4340,4340,4340,4340,0
|
|
20240527,111800,332863095,4340,4340,4340,4340,33
|
|
20240527,111700,332719875,4335,4340,4340,4335,1317
|
|
20240527,111600,327008190,4345,4350,4350,4340,102
|
|
20240527,111500,326565170,4350,4350,4350,4350,0
|
|
20240527,111400,326565170,4350,4355,4355,4350,512
|
|
20240527,111300,324337965,4355,4355,4355,4355,0
|
|
20240527,111200,324337965,4355,4355,4355,4355,0
|
|
20240527,111100,324337965,4355,4355,4355,4355,4
|
|
20240527,111000,324320545,4355,4340,4355,4335,847
|
|
20240527,110900,320648695,4355,4355,4355,4355,2
|
|
20240527,110800,320639985,4355,4355,4355,4355,15
|
|
20240527,110700,320574660,4355,4340,4355,4335,1435
|
|
20240527,110600,314348300,4340,4355,4355,4340,481
|
|
20240527,110500,312254760,4340,4345,4345,4340,289
|
|
20240527,110400,311000475,4340,4340,4340,4340,0
|
|
20240527,110300,311000475,4340,4345,4345,4340,287
|
|
20240527,110200,309754370,4350,4350,4350,4350,1
|
|
20240527,110100,309750020,4355,4355,4355,4355,0
|
|
20240527,110000,309750020,4355,4355,4355,4355,2
|
|
20240527,105900,309741310,4340,4340,4340,4340,0
|
|
20240527,105800,309741310,4340,4340,4340,4340,42
|
|
20240527,105700,309559030,4340,4350,4350,4340,822
|
|
20240527,105600,305991450,4350,4350,4350,4350,0
|
|
20240527,105500,305991450,4350,4350,4350,4350,5
|
|
20240527,105400,305969700,4360,4360,4360,4360,0
|
|
20240527,105300,305969700,4360,4360,4360,4360,0
|
|
20240527,105200,305969700,4360,4360,4360,4360,0
|
|
20240527,105100,305969700,4360,4355,4360,4340,1904
|
|
20240527,105000,297706305,4340,4340,4340,4340,0
|
|
20240527,104900,297706305,4340,4340,4340,4340,0
|
|
20240527,104800,297706305,4340,4340,4340,4340,2
|
|
20240527,104700,297697625,4350,4350,4350,4350,530
|
|
20240527,104600,295392125,4350,4345,4350,4335,1793
|
|
20240527,104500,287611605,4340,4350,4350,4340,1003
|
|
20240527,104400,283256585,4350,4350,4350,4350,28
|
|
20240527,104300,283134785,4350,4350,4350,4350,119
|
|
20240527,104200,282617135,4345,4355,4355,4345,1299
|
|
20240527,104100,276968210,4360,4360,4360,4360,3
|
|
20240527,104000,276955130,4360,4360,4360,4360,12
|
|
20240527,103900,276902810,4360,4360,4360,4350,254
|
|
20240527,103800,275796600,4360,4355,4360,4350,471
|
|
20240527,103700,273746745,4350,4350,4350,4350,75
|
|
20240527,103600,273420495,4345,4345,4345,4345,170
|
|
20240527,103500,272681845,4345,4340,4345,4340,465
|
|
20240527,103400,270663490,4340,4345,4355,4340,2650
|
|
20240527,103300,259148910,4345,4345,4345,4345,398
|
|
20240527,103200,257419600,4345,4355,4355,4345,174
|
|
20240527,103100,256663255,4355,4355,4355,4355,0
|
|
20240527,103000,256663255,4355,4345,4355,4340,6537
|
|
20240527,102900,228262820,4350,4350,4350,4350,20
|
|
20240527,102800,228175820,4350,4350,4350,4345,1466
|
|
20240527,102700,221800310,4350,4350,4355,4345,5220
|
|
20240527,102600,199091915,4355,4350,4355,4350,902
|
|
20240527,102500,195168180,4350,4350,4350,4350,205
|
|
20240527,102400,194276430,4350,4355,4355,4350,2204
|
|
20240527,102300,184682660,4355,4360,4360,4355,2707
|
|
20240527,102200,172893580,4355,4360,4360,4355,2896
|
|
20240527,102100,160269195,4365,4365,4365,4360,2116
|
|
20240527,102000,151033780,4365,4365,4365,4365,0
|
|
20240527,101900,151033780,4365,4380,4380,4365,2410
|
|
20240527,101800,140503880,4375,4375,4375,4375,1
|
|
20240527,101700,140499505,4365,4365,4365,4365,0
|
|
20240527,101600,140499505,4365,4365,4365,4365,0
|
|
20240527,101500,140499505,4365,4380,4380,4365,5882
|
|
20240527,101400,114792400,4380,4380,4380,4380,0
|
|
20240527,101300,114792400,4380,4380,4380,4380,590
|
|
20240527,101200,112208200,4380,4380,4380,4380,0
|
|
20240527,101100,112208200,4380,4380,4380,4380,0
|
|
20240527,101000,112208200,4380,4380,4380,4380,1
|
|
20240527,100900,112203820,4380,4380,4380,4380,0
|
|
20240527,100800,112203820,4380,4380,4380,4380,236
|
|
20240527,100700,111170140,4380,4380,4380,4380,290
|
|
20240527,100600,109899940,4380,4380,4380,4380,0
|
|
20240527,100500,109899940,4380,4380,4380,4380,1148
|
|
20240527,100400,104871700,4385,4385,4385,4385,29
|
|
20240527,100300,104744535,4385,4385,4385,4385,0
|
|
20240527,100200,104744535,4385,4385,4385,4385,1
|
|
20240527,100100,104740150,4385,4385,4385,4385,2
|
|
20240527,100000,104731380,4385,4385,4385,4385,5
|
|
20240527,095900,104709455,4380,4380,4380,4380,0
|
|
20240527,095800,104709455,4380,4385,4385,4380,1820
|
|
20240527,095700,96735760,4385,4385,4385,4385,0
|
|
20240527,095600,96735760,4385,4395,4395,4385,135
|
|
20240527,095500,96143375,4395,4395,4395,4395,150
|
|
20240527,095400,95484125,4395,4395,4395,4395,172
|
|
20240527,095300,94728185,4385,4385,4385,4385,0
|
|
20240527,095200,94728185,4385,4385,4385,4385,0
|
|
20240527,095100,94728185,4385,4390,4390,4385,245
|
|
20240527,095000,93652820,4390,4390,4390,4380,302
|
|
20240527,094900,92327350,4390,4390,4390,4390,1
|
|
20240527,094800,92322960,4390,4390,4390,4390,3
|
|
20240527,094700,92309790,4390,4390,4390,4390,3
|
|
20240527,094600,92296620,4380,4375,4380,4375,350
|
|
20240527,094500,90765365,4380,4380,4380,4380,7
|
|
20240527,094400,90734705,4380,4380,4380,4380,5
|
|
20240527,094300,90712805,4375,4375,4380,4375,910
|
|
20240527,094200,86731305,4375,4380,4395,4375,1713
|
|
20240527,094100,79224340,4390,4395,4395,4390,50
|
|
20240527,094000,79004600,4395,4390,4395,4390,256
|
|
20240527,093900,77880755,4390,4390,4390,4380,230
|
|
20240527,093800,76872770,4390,4390,4390,4390,1
|
|
20240527,093700,76868380,4385,4385,4385,4385,1
|
|
20240527,093600,76863995,4375,4380,4380,4375,21
|
|
20240527,093500,76772080,4390,4390,4390,4390,0
|
|
20240527,093400,76772080,4390,4390,4390,4390,0
|
|
20240527,093300,76772080,4390,4390,4390,4390,53
|
|
20240527,093200,76539410,4385,4375,4385,4375,20
|
|
20240527,093100,76451800,4375,4375,4375,4375,0
|
|
20240527,093000,76451800,4375,4380,4380,4375,910
|
|
20240527,092900,72466770,4380,4380,4380,4380,8
|
|
20240527,092800,72431730,4380,4380,4380,4380,93
|
|
20240527,092700,72024390,4375,4375,4375,4375,0
|
|
20240527,092600,72024390,4375,4375,4375,4375,1
|
|
20240527,092500,72020015,4370,4390,4390,4370,20
|
|
20240527,092400,71932595,4370,4380,4380,4370,3362
|
|
20240527,092300,57233110,4390,4390,4390,4390,1
|
|
20240527,092200,57228720,4390,4390,4390,4390,45
|
|
20240527,092100,57031170,4390,4385,4390,4385,51
|
|
20240527,092000,56807520,4385,4380,4385,4380,216
|
|
20240527,091900,55861100,4380,4380,4380,4375,2378
|
|
20240527,091800,45447245,4375,4380,4385,4375,108
|
|
20240527,091700,44974605,4385,4380,4385,4380,25
|
|
20240527,091600,44865100,4385,4380,4385,4380,14
|
|
20240527,091500,44803775,4385,4385,4385,4385,126
|
|
20240527,091400,44251265,4385,4385,4385,4385,122
|
|
20240527,091300,43716295,4385,4385,4385,4385,1
|
|
20240527,091200,43711910,4375,4390,4405,4375,1318
|
|
20240527,091100,37940790,4395,4395,4410,4395,235
|
|
20240527,091000,36904605,4395,4395,4395,4395,100
|
|
20240527,090900,36465105,4395,4395,4395,4395,83
|
|
20240527,090800,36100320,4395,4375,4395,4375,1069
|
|
20240527,090700,31422340,4375,4375,4375,4375,40
|
|
20240527,090600,31247340,4375,4370,4375,4370,32
|
|
20240527,090500,31107345,4375,4375,4375,4375,0
|
|
20240527,090400,31107345,4375,4375,4375,4375,4
|
|
20240527,090300,31089845,4375,4360,4375,4360,53
|
|
20240527,090200,30858485,4360,4380,4380,4360,1417
|
|
20240527,090100,24680345,4360,4380,4380,4350,2827
|
|
20240527,090000,12351600,4380,4380,4380,4380,2820
|